Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

142.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.91 15.21 12.78 14.75 23,343,560 +1.40(+10.50%)
Jan 30, 2008 14.23 14.23 13.27 13.35 16,911,346 -0.95(-6.64%)
Jan 29, 2008 13.55 14.51 13.25 14.30 19,228,210 +0.65(+4.76%)
Jan 28, 2008 12.99 13.66 12.52 13.65 16,744,556 +0.46(+3.50%)
Jan 25, 2008 13.58 14.53 13.19 13.19 21,452,606 -0.04(-0.32%)
Jan 24, 2008 12.39 13.32 12.15 13.23 19,280,232 +0.88(+7.13%)
Jan 23, 2008 10.85 12.50 10.63 12.35 21,222,020 +1.32(+12.02%)
Jan 22, 2008 9.829 11.27 9.829 11.03 12,415,745 +0.66(+6.35%)
Jan 21, 2008 10.09 10.46 9.975 10.37 0 +0.00(+0.00%)
Jan 18, 2008 10.09 10.46 9.975 10.37 14,423,230 +0.36(+3.59%)
Jan 17, 2008 9.992 10.26 9.778 10.01 15,931,533 +0.17(+1.74%)
Jan 16, 2008 9.411 10.27 9.411 9.838 13,962,393 +0.18(+1.86%)
Jan 15, 2008 9.718 9.906 9.530 9.658 11,578,495 -0.21(-2.08%)
Jan 14, 2008 9.419 9.932 9.325 9.864 10,940,307 +0.42(+4.43%)
Jan 11, 2008 9.530 9.795 9.197 9.445 12,931,438 -0.08(-0.81%)
Jan 10, 2008 8.949 9.744 8.710 9.522 12,097,949 +0.52(+5.79%)
Jan 09, 2008 8.761 9.000 8.359 9.000 11,196,772 +0.22(+2.53%)
Jan 08, 2008 9.402 9.744 8.761 8.778 12,936,918 -0.59(-6.30%)
Jan 07, 2008 9.402 9.607 8.864 9.368 12,882,515 +0.03(+0.37%)
Jan 04, 2008 10.27 10.27 9.111 9.334 15,595,319 -1.05(-10.12%)
Jan 03, 2008 11.03 11.16 10.24 10.38 8,068,980 -0.59(-5.37%)
Jan 02, 2008 11.27 11.33 10.93 10.97 6,706,121 -0.28(-2.51%)
Jan 01, 2008 11.14 11.69 10.95 11.26 0 +0.00(+0.00%)
Dec 31, 2007 11.14 11.69 10.95 11.26 6,812,890 +0.06(+0.53%)
Dec 28, 2007 11.76 11.81 11.09 11.20 5,491,359 -0.48(-4.10%)
Dec 27, 2007 11.62 11.94 11.54 11.68 5,424,759 -0.09(-0.73%)
Dec 26, 2007 11.97 11.97 11.45 11.76 4,249,517 -0.06(-0.51%)
Dec 24, 2007 11.38 11.91 11.31 11.82 2,303,488 +0.36(+3.13%)
Dec 21, 2007 11.50 11.75 11.08 11.46 9,826,228 +0.16(+1.44%)
Dec 20, 2007 11.13 11.37 10.84 11.30 5,799,504 +0.04(+0.38%)
Dec 19, 2007 11.43 11.54 11.04 11.26 8,096,120 -0.21(-1.79%)
Dec 18, 2007 11.63 11.80 11.33 11.46 8,401,984 -0.11(-0.96%)
Dec 17, 2007 11.31 11.98 11.14 11.57 8,768,209 +0.20(+1.73%)
Dec 14, 2007 11.74 11.97 11.33 11.38 7,004,849 -0.56(-4.72%)
Dec 13, 2007 11.69 12.01 11.46 11.94 8,057,110 +0.17(+1.45%)
Dec 12, 2007 12.30 12.34 11.45 11.77 12,221,730 +0.48(+4.24%)
Dec 11, 2007 12.69 12.74 11.17 11.29 14,390,872 -1.32(-10.50%)
Dec 10, 2007 11.86 12.68 11.75 12.62 8,284,703 +0.77(+6.49%)
Dec 07, 2007 11.96 12.24 11.70 11.85 8,563,098 -0.22(-1.84%)
Dec 06, 2007 10.80 12.21 10.68 12.07 18,604,690 +1.27(+11.80%)
Dec 05, 2007 10.42 10.88 10.42 10.80 7,702,470 +0.52(+5.08%)
Dec 04, 2007 10.46 10.67 10.27 10.27 7,057,356 -0.27(-2.59%)
Dec 03, 2007 10.06 10.68 9.940 10.55 10,134,639 +0.32(+3.09%)
Nov 30, 2007 9.214 10.38 9.205 10.23 18,900,472 +1.28(+14.33%)
Nov 29, 2007 9.120 9.214 8.778 8.949 6,970,283 -0.19(-2.06%)
Nov 28, 2007 9.000 9.393 8.949 9.137 9,792,162 +0.24(+2.69%)
Nov 27, 2007 9.154 9.334 8.675 8.898 10,259,531 -0.15(-1.61%)
Nov 26, 2007 9.744 9.752 9.034 9.043 9,751,004 -0.68(-7.03%)
Nov 23, 2007 9.436 9.872 9.411 9.727 3,279,127 +0.36(+3.83%)
Nov 21, 2007 9.795 9.795 9.291 9.368 10,120,505 -0.49(-4.94%)
Nov 20, 2007 9.829 10.27 8.940 9.855 21,613,188 +0.24(+2.49%)
Nov 19, 2007 10.26 10.38 9.581 9.616 9,872,759 -0.78(-7.48%)
Nov 16, 2007 10.58 10.74 10.23 10.39 5,669,895 -0.14(-1.30%)
Nov 15, 2007 10.74 10.95 10.47 10.53 5,562,567 -0.26(-2.45%)
Nov 14, 2007 10.63 11.28 10.63 10.80 8,571,695 +0.17(+1.61%)
Nov 13, 2007 10.34 10.73 10.31 10.62 6,750,293 +0.44(+4.28%)
Nov 12, 2007 10.30 10.86 10.16 10.19 6,625,926 -0.09(-0.92%)
Nov 09, 2007 9.641 10.46 9.641 10.28 5,881,781 +0.30(+3.00%)
Nov 08, 2007 10.11 10.31 9.599 9.983 6,548,819 -0.15(-1.52%)
Nov 07, 2007 10.26 10.43 10.11 10.14 6,088,385 -0.32(-3.10%)
Nov 06, 2007 9.898 10.49 9.804 10.46 7,868,254 +0.61(+6.16%)
Nov 05, 2007 9.761 10.11 9.718 9.855 9,034,743 -0.20(-1.96%)
Nov 02, 2007 10.30 10.47 9.940 10.05 10,347,195 -0.23(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.